時価総額 $2.57T
0%
ボリューム24h $60.92B
-28.16%
BTC % 60.0911%
0.36%
ETH % 9.85003%
-1.18%
硬貨
34.665
取引所
875
ライブ
OpenKaito (SN5) 履歴価格、日付別ボリュームデータ 米ドル - USD
OpenKaito (SN5) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 338 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $6.440 | $5.838 | $6.440 | $5.929 | $87,990 | $22,422,602 |
| May-22 2026 | $6.152 | $6.152 | $6.559 | $6.432 | $512,632 | $21,417,482 |
| May-21 2026 | $6.534 | $6.150 | $6.557 | $6.150 | $316,518 | $22,749,537 |
| May-20 2026 | $6.200 | $5.778 | $6.200 | $5.806 | $29,829 | $21,586,825 |
| May-19 2026 | $5.836 | $5.784 | $5.910 | $5.877 | $125,571 | $20,320,539 |
| May-18 2026 | $5.827 | $5.757 | $5.878 | $5.796 | $508,770 | $20,286,704 |
| May-17 2026 | $5.994 | $5.994 | $6.326 | $6.244 | $671,981 | $20,868,376 |
| May-16 2026 | $6.228 | $5.880 | $6.345 | $6.141 | $1,538,636 | $21,683,126 |
| May-15 2026 | $6.131 | $6.131 | $6.705 | $6.655 | $240,933 | $21,344,151 |
| May-14 2026 | $6.649 | $6.247 | $6.695 | $6.256 | $480,065 | $23,147,822 |
| May-13 2026 | $6.307 | $6.240 | $6.889 | $6.715 | $782,577 | $21,958,391 |
| May-12 2026 | $6.749 | $6.521 | $6.749 | $6.686 | $680,710 | $23,498,727 |
| May-11 2026 | $6.730 | $6.609 | $6.842 | $6.645 | $381,791 | $23,430,951 |
| May-10 2026 | $6.643 | $6.448 | $6.863 | $6.461 | $798,297 | $23,128,353 |
| May-09 2026 | $6.488 | $6.400 | $6.554 | $6.554 | $810,693 | $22,587,958 |